Zefiro Methane Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.560	0.590	0.540	0.590	0.590	293,000
2026-04-23	0.560	0.590	0.540	0.550	0.550	59,850
2026-04-22	0.560	0.560	0.520	0.560	0.560	226,400
2026-04-21	0.570	0.580	0.520	0.540	0.540	124,100
2026-04-20	0.570	0.570	0.570	0.570	0.570	2,000
2026-04-17	0.560	0.600	0.490	0.600	0.600	637,021
2026-04-16	0.520	0.520	0.450	0.495	0.495	213,000
2026-04-15	0.530	0.530	0.520	0.530	0.530	3,500
2026-04-14	0.500	0.550	0.500	0.530	0.530	238,017
2026-04-13	0.500	0.500	0.500	0.500	0.500	10,000
2026-04-10	0.405	0.490	0.405	0.470	0.470	200,510
2026-04-09	0.430	0.450	0.405	0.420	0.420	79,056
2026-04-08	0.410	0.460	0.400	0.435	0.435	322,149
2026-04-07	0.400	0.400	0.350	0.350	0.350	49,000
2026-04-06	0.400	0.400	0.350	0.350	0.350	67,416
2026-04-02	0.395	0.400	0.395	0.400	0.400	133,500
2026-04-01	0.400	0.400	0.350	0.400	0.400	36,000
2026-03-31	0.400	0.400	0.400	0.400	0.400	3,000
2026-03-30	0.395	0.400	0.380	0.400	0.400	31,891
2026-03-27	0.400	0.400	0.390	0.400	0.400	44,274
2026-03-26	0.410	0.440	0.410	0.410	0.410	36,500
2026-03-25	0.430	0.440	0.400	0.400	0.400	39,300
2026-03-24	0.450	0.450	0.450	0.450	0.450	2,000
2026-03-23	0.480	0.520	0.450	0.500	0.500	58,500
2026-03-20	0.430	0.520	0.430	0.520	0.520	115,600
2026-03-19	0.400	0.430	0.400	0.420	0.420	32,800
2026-03-18	0.415	0.420	0.400	0.420	0.420	36,000
2026-03-17	0.420	0.420	0.420	0.420	0.420	2,000
2026-03-16	0.420	0.420	0.405	0.420	0.420	42,500
2026-03-13	0.415	0.450	0.415	0.415	0.415	53,921
2026-03-12	0.405	0.440	0.400	0.440	0.440	22,000
2026-03-11	0.440	0.440	0.440	0.440	0.440	36,000
2026-03-10	0.390	0.450	0.370	0.450	0.450	16,500
2026-03-09	0.345	0.375	0.345	0.375	0.375	6,000
2026-03-06	0.310	0.395	0.310	0.395	0.395	4,000
2026-03-05	0.360	0.365	0.340	0.340	0.340	34,714
2026-03-04	0.360	0.360	0.360	0.360	0.360	0
2026-03-03	0.370	0.370	0.360	0.360	0.360	6,500
2026-03-02	0.370	0.370	0.370	0.370	0.370	60,324
2026-02-27	0.400	0.405	0.400	0.405	0.405	1,500
2026-02-26	0.390	0.390	0.370	0.370	0.370	1,500
2026-02-25	0.380	0.400	0.360	0.400	0.400	83,200
2026-02-24	0.410	0.420	0.400	0.400	0.400	22,000
2026-02-23	0.380	0.380	0.380	0.380	0.380	2,000
2026-02-20	0.440	0.440	0.440	0.440	0.440	500
2026-02-19	0.400	0.430	0.400	0.430	0.430	35,500
2026-02-18	0.420	0.430	0.410	0.430	0.430	58,000
2026-02-17	0.430	0.430	0.410	0.410	0.410	58,100
2026-02-13	0.420	0.430	0.410	0.430	0.430	14,190
2026-02-12	0.420	0.420	0.420	0.420	0.420	9,000
2026-02-11	0.410	0.410	0.410	0.410	0.410	2,000
2026-02-10	0.430	0.430	0.410	0.410	0.410	62,500
2026-02-09	0.430	0.430	0.410	0.430	0.430	23,824
2026-02-06	0.410	0.420	0.410	0.420	0.420	45,223
2026-02-05	0.400	0.400	0.390	0.400	0.400	11,300
2026-02-04	0.420	0.420	0.400	0.400	0.400	70,500
2026-02-03	0.430	0.430	0.430	0.430	0.430	1,250
2026-02-02	0.460	0.460	0.420	0.430	0.430	70,500
2026-01-30	0.460	0.460	0.450	0.450	0.450	5,000
2026-01-29	0.470	0.470	0.455	0.470	0.470	6,500

← NewerPage 3 of 11 · 624 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.